Bulletin
Investor Alert

Exxon Mobil Corp.

NYS: XOM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

XOM
/zigman2/quotes/204455864/composite

$

61.00

Change

+0.23 +0.38%

Volume

Volume 1.04m

Quotes are delayed by 20 min

/zigman2/quotes/204455864/composite

Previous close

$ 59.30

$ 60.77

Change

+1.47 +2.48%

Day low

Day high

$59.93

$60.88

Open

52 week low

52 week high

$31.11

$64.02

Open

OPTION CHAIN FOR EXXON MOBIL CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.00 0.00 0.00 43.00 43.70 1.00 17.50 quote 0.01 0.00 6.00 0.00 0.01 359.00
quote 40.45 0.00 0.00 40.65 40.90 1.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 1,067
quote 38.00 0.00 0.00 38.10 38.50 6.00 22.50 quote 0.01 0.00 0.00 0.00 0.02 272.00
quote 35.50 0.00 0.00 35.65 35.95 1.00 25.00 quote 0.01 0.00 0.00 0.00 0.01 1,948
quote 33.05 0.00 0.00 33.15 33.40 33.00 27.50 quote 0.01 0.00 0.00 0.00 0.01 3,684
quote 30.85 1.15 8.00 30.65 30.90 27.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 10,143
quote 28.20 0.00 0.00 28.15 28.45 33.00 32.50 quote 0.30 0.28 1.00 0.00 0.02 2,738
quote 25.75 0.00 0.00 25.65 26.00 51.00 35.00 quote 0.01 0.00 0.00 0.00 0.03 5,730
quote 23.70 0.00 0.00 23.15 23.40 9.00 37.50 quote 0.01 0.00 0.00 0.00 0.01 7,943
quote 19.73 0.00 0.00 20.65 20.95 110.00 40.00 quote 0.02 0.00 0.00 0.00 0.02 17,285
quote 17.58 0.00 0.00 18.15 18.55 259.00 42.50 quote 0.02 0.00 0.00 0.00 0.01 3,903
quote 15.30 0.00 0.00 15.65 15.95 255.00 45.00 quote 0.02 0.00 108.00 0.00 0.01 9,530
quote 13.20 1.25 146.00 12.95 13.35 101.00 47.50 quote 0.02 -0.01 12.00 0.01 0.08 4,004
quote 9.05 0.00 0.00 11.65 11.90 49.00 quote 0.02 -0.03 36.00 0.00 0.04 690.00
quote 10.45 1.02 31.00 10.70 10.90 3,527 50.00 quote 0.02 -0.03 55.00 0.02 0.03 9,324
quote 9.60 0.00 0.00 9.70 9.90 20.00 51.00 quote 0.03 -0.05 26.00 0.02 0.04 640.00
quote 8.90 0.00 0.00 9.25 9.40 2.00 51.50 quote 0.04 -0.06 22.00 0.02 0.05 451.00
quote 8.70 0.00 0.00 8.75 8.90 7.00 52.00 quote 0.04 -0.02 6.00 0.03 0.05 1,600
quote 8.00 1.15 30.00 8.25 8.40 262.00 52.50 quote 0.05 -0.03 23.00 0.03 0.05 8,756
quote 7.64 -0.01 4.00 7.70 7.90 4.00 53.00 quote 0.04 -0.07 4.00 0.03 0.05 592.00
quote 7.10 0.00 0.00 7.25 7.40 30.00 53.50 quote 0.05 -0.06 12.00 0.04 0.06 955.00
quote 6.55 0.00 0.00 6.70 6.90 148.00 54.00 quote 0.06 -0.05 11.00 0.04 0.06 971.00
quote 6.05 0.00 0.00 6.20 6.40 394.00 54.50 quote 0.05 -0.10 13.00 0.05 0.07 2,262
quote 5.80 1.45 65.00 5.75 5.90 731.00 55.00 quote 0.07 -0.12 134.00 0.06 0.07 7,808
quote 6.16 0.00 0.00 5.30 5.40 7.00 55.50 quote 0.08 -0.24 411.00 0.07 0.08 1,435
quote 4.64 0.64 1.00 4.80 4.95 36.00 56.00 quote 0.10 -0.17 41.00 0.08 0.10 844.00
quote 4.20 -0.70 2.00 4.30 4.45 11.00 56.50 quote 0.11 -0.35 22.00 0.10 0.12 735.00
quote 3.75 0.68 2.00 3.85 4.00 88.00 57.00 quote 0.15 -0.24 138.00 0.12 0.14 1,609
quote 3.35 0.88 124.00 3.40 3.50 725.00 57.50 quote 0.16 -0.35 314.00 0.16 0.17 15,716
quote 2.83 0.75 29.00 2.86 3.05 326.00 58.00 quote 0.21 -0.40 2,890 0.19 0.22 2,626
quote 2.22 0.49 7.00 2.51 2.60 538.00 58.50 quote 0.27 -0.49 283.00 0.25 0.28 611.00
quote 1.99 0.61 194.00 2.10 2.18 1,798 59.00 quote 0.35 -0.61 390.00 0.34 0.36 811.00
quote 1.68 0.57 878.00 1.72 1.79 1,800 59.50 quote 0.46 -0.79 385.00 0.46 0.48 861.00
quote 1.40 0.53 3,528 1.38 1.44 13,291 60.00 quote 0.61 -0.94 840.00 0.61 0.63 14,399
quote 1.11 0.44 3,078 1.08 1.10 1,730 60.50 quote 0.84 -1.03 794.00 0.80 0.83 1,735
60.77 Current price as of 5/14/2021 04:04:23 PM
quote 0.83 0.29 3,780 0.82 0.85 5,200 61.00 quote 1.08 -1.23 583.00 1.04 1.07 1,134
quote 0.62 0.20 684.00 0.61 0.64 2,222 61.50 quote 1.43 -1.02 295.00 1.34 1.37 160.00
quote 0.46 0.13 2,614 0.45 0.47 3,766 62.00 quote 1.73 -1.22 294.00 1.67 1.70 1,013
quote 0.33 0.08 1,002 0.33 0.34 13,476 62.50 quote 2.26 -1.00 175.00 2.04 2.09 970.00
quote 0.24 0.05 1,230 0.24 0.25 3,319 63.00 quote 2.64 -1.41 94.00 2.45 2.54 256.00
quote 0.13 0.01 531.00 0.12 0.13 2,928 64.00 quote 3.35 -1.93 20.00 3.30 3.45 43.00
quote 0.10 0.02 2,009 0.07 0.08 16,907 65.00 quote 4.34 -0.76 34.00 4.20 4.40 6,316
quote 0.04 -0.02 382.00 0.04 0.05 3,099 66.00 quote 5.01 0.00 0.00 5.20 5.40 260.00
quote 0.03 -0.04 263.00 0.02 0.03 147.00 66.50 quote 6.18 0.00 0.00 5.70 5.90 2.00
quote 0.03 -0.02 42.00 0.02 0.04 774.00 67.00 quote 6.20 -1.01 11.00 6.15 6.35 1.00
quote 0.03 0.00 29.00 0.02 0.03 1,870 67.50 quote 8.85 0.00 0.00 6.65 6.80 71.00
quote 0.02 -0.01 22.00 0.02 0.03 5,468 68.00 quote 7.68 0.00 0.00 7.15 7.30 5.00
quote 0.03 0.00 0.00 0.00 0.03 1,607 69.00 quote 8.75 0.00 0.00 8.15 8.35 1,240
quote 0.01 -0.01 384.00 0.01 0.02 15,374 70.00 quote 11.10 0.00 0.00 9.15 9.45 8,481
quote 0.02 -0.02 20.00 0.00 0.03 151.00 71.00 quote 0.00 0.00 0.00 9.95 10.75
quote 0.04 0.00 0.00 0.00 0.03 12.00 72.50 quote 0.00 0.00 0.00 11.45 12.20
quote 0.01 -0.01 26.00 0.00 0.01 2,518 75.00 quote 15.18 0.00 0.00 14.15 14.45 32.00
quote 0.01 0.00 4.00 0.00 0.01 2,525 80.00 quote 20.09 0.00 0.00 19.10 19.40 11.00
quote 0.01 0.00 0.00 0.00 0.02 981.00 85.00 quote 24.75 0.00 0.00 24.10 24.50 3.00
quote 0.01 0.00 1.00 0.00 0.01 396.00 90.00 quote 0.00 0.00 0.00 29.10 29.45
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 15.70 15.90 45.00 quote 0.05 0.00 0.00 0.01 0.57 43.00
quote 0.00 0.00 0.00 11.70 11.95 49.00 quote 0.06 -0.02 4.00 0.05 0.08 32.00
quote 10.70 0.00 0.00 10.75 10.95 11.00 50.00 quote 0.06 -0.09 33.00 0.05 0.08 1,202
quote 9.40 0.00 0.00 9.75 9.95 4.00 51.00 quote 0.12 0.00 0.00 0.06 0.08 57.00
quote 9.10 0.00 0.00 9.25 9.45 22.00 51.50 quote 0.10 0.00 0.00 0.07 0.09 74.00
quote 8.56 0.00 0.00 8.75 8.95 2.00 52.00 quote 0.14 0.00 0.00 0.08 0.10 265.00
quote 7.00 0.00 0.00 8.30 8.45 200.00 52.50 quote 0.10 -0.10 15.00 0.09 0.10 179.00
quote 7.14 0.00 0.00 7.75 8.00 2.00 53.00 quote 0.11 -0.16 24.00 0.09 0.11 297.00
quote 5.40 0.00 0.00 7.30 7.50 6.00 53.50 quote 0.12 -0.18 6.00 0.11 0.12 72.00
quote 6.95 0.00 0.00 6.85 7.00 30.00 54.00 quote 0.13 -0.22 24.00 0.12 0.14 265.00
quote 6.99 0.00 0.00 6.35 6.50 4.00 54.50 quote 0.14 -0.25 1.00 0.14 0.15 291.00
quote 6.03 0.00 0.00 5.90 6.05 11.00 55.00 quote 0.17 -0.22 57.00 0.16 0.17 1,543
quote 4.30 0.00 0.00 5.35 5.55 40.00 55.50 quote 0.21 -0.24 1.00 0.18 0.20 772.00
quote 5.14 0.00 0.00 4.95 5.05 12.00 56.00 quote 0.25 -0.30 65.00 0.21 0.23 621.00
quote 4.15 0.00 0.00 4.45 4.65 111.00 56.50 quote 0.28 -0.37 24.00 0.25 0.27 149.00
quote 3.80 0.00 0.00 4.05 4.20 22.00 57.00 quote 0.34 -0.38 77.00 0.30 0.33 375.00
quote 3.95 0.00 0.00 3.60 3.75 14.00 57.50 quote 0.41 -0.45 75.00 0.37 0.40 280.00
quote 3.25 0.74 12.00 3.20 3.35 793.00 58.00 quote 0.51 -0.52 72.00 0.45 0.48 335.00
quote 2.94 0.89 15.00 2.78 2.89 186.00 58.50 quote 0.61 -0.61 141.00 0.55 0.59 142.00
quote 2.32 0.50 6.00 2.42 2.52 316.00 59.00 quote 0.74 -0.67 88.00 0.68 0.72 213.00
quote 2.11 0.46 57.00 2.07 2.21 314.00 59.50 quote 0.84 -0.84 12.00 0.84 0.89 198.00
quote 1.81 0.47 222.00 1.78 1.87 1,178 60.00 quote 1.03 -1.24 105.00 1.02 1.07 274.00
quote 1.49 0.32 246.00 1.49 1.58 252.00 60.50 quote 1.25 -1.02 319.00 1.23 1.31 151.00
60.77 Current price as of 5/14/2021 04:04:23 PM
quote 1.26 0.24 553.00 1.25 1.33 762.00 61.00 quote 1.70 -0.87 205.00 1.47 1.56 103.00
quote 1.03 0.28 403.00 1.03 1.11 388.00 61.50 quote 2.02 -0.83 138.00 1.73 1.91 219.00
quote 0.85 0.20 272.00 0.85 0.90 968.00 62.00 quote 2.27 -1.29 80.00 2.05 2.15 82.00
quote 0.71 0.17 188.00 0.69 0.74 477.00 62.50 quote 2.63 -1.09 72.00 2.37 2.49 23.00
quote 0.60 0.15 923.00 0.56 0.60 1,824 63.00 quote 3.00 -1.03 35.00 2.74 2.86 14.00
quote 0.38 0.07 199.00 0.37 0.39 1,201 64.00 quote 3.90 -1.46 3.00 3.55 3.65 52.00
quote 0.24 0.05 368.00 0.24 0.26 1,283 65.00 quote 4.55 1.32 8.00 4.40 4.55 8.00
quote 0.16 0.00 170.00 0.16 0.18 316.00 66.00 quote 0.00 0.00 0.00 5.30 5.45
quote 0.13 -0.01 11.00 0.13 0.14 910.00 66.50 quote 0.00 0.00 0.00 5.75 5.95
quote 0.10 -0.02 14.00 0.11 0.13 56.00 67.00 quote 0.00 0.00 0.00 6.25 6.45
quote 0.07 -0.01 43.00 0.07 0.08 121.00 68.00 quote 5.95 0.00 0.00 7.20 7.40 1.00
quote 0.03 -0.02 58.00 0.03 0.05 516.00 70.00 quote 7.55 0.00 0.00 9.15 9.70 6.00
quote 0.06 0.00 0.00 0.00 0.30 122.00 75.00 quote 0.00 0.00 0.00 14.10 14.50
quote 0.00 0.00 0.00 0.00 0.75 80.00 quote 0.00 0.00 0.00 19.05 19.55
quote 0.11 0.00 0.00 0.00 0.75 500.00 85.00 quote 0.00 0.00 0.00 24.10 24.40
quote 0.02 -0.04 3.00 0.00 0.02 500.00 90.00 quote 0.00 0.00 0.00 29.05 29.50

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.